Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey
· Delayed Price · Currency is TRY 8.10
+0.10 (1.25%)
Last updated: Apr 29, 2026, 10:18 AM GMT+3
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.16 | 8.31 | 7.88 | 8.00 | 8.00 | -3.96% | 3,472,998 |
| Apr 27, 2026 | 8.64 | 8.80 | 7.99 | 8.33 | 8.33 | -3.59% | 8,381,692 |
| Apr 24, 2026 | 8.34 | 8.64 | 8.06 | 8.64 | 8.64 | 9.92% | 6,090,317 |
| Apr 22, 2026 | 7.59 | 7.94 | 7.50 | 7.86 | 7.86 | 3.56% | 1,909,562 |
| Apr 21, 2026 | 7.56 | 7.77 | 7.48 | 7.59 | 7.59 | -0.91% | 2,063,749 |
| Apr 20, 2026 | 7.60 | 7.96 | 7.42 | 7.66 | 7.66 | -1.16% | 3,177,787 |
| Apr 17, 2026 | 7.74 | 7.87 | 7.23 | 7.75 | 7.75 | -0.64% | 3,664,356 |
| Apr 16, 2026 | 8.08 | 8.09 | 7.53 | 7.80 | 7.80 | -3.47% | 4,105,822 |
| Apr 15, 2026 | 8.25 | 8.29 | 8.03 | 8.08 | 8.08 | -2.06% | 1,659,134 |
| Apr 14, 2026 | 8.40 | 8.40 | 8.00 | 8.25 | 8.25 | 2.48% | 2,961,064 |
| Apr 13, 2026 | 8.25 | 8.25 | 7.90 | 8.05 | 8.05 | -2.90% | 2,230,786 |
| Apr 10, 2026 | 8.18 | 8.40 | 7.86 | 8.29 | 8.29 | 1.10% | 3,418,469 |
| Apr 9, 2026 | 7.60 | 8.20 | 7.49 | 8.20 | 8.20 | 5.81% | 2,889,496 |
| Apr 8, 2026 | 7.25 | 7.85 | 7.10 | 7.75 | 7.75 | 8.54% | 4,080,870 |
| Apr 7, 2026 | 7.18 | 7.31 | 6.80 | 7.14 | 7.14 | -0.28% | 2,142,471 |
| Apr 6, 2026 | 7.27 | 7.41 | 7.00 | 7.16 | 7.16 | -1.51% | 2,810,102 |
| Apr 3, 2026 | 7.25 | 7.54 | 6.90 | 7.27 | 7.27 | -3.07% | 2,933,918 |
| Apr 2, 2026 | 7.21 | 7.96 | 7.06 | 7.50 | 7.50 | -0.40% | 6,239,894 |
| Apr 1, 2026 | 6.90 | 7.58 | 6.61 | 7.53 | 7.53 | 9.13% | 6,280,692 |
| Mar 31, 2026 | 6.28 | 6.90 | 6.27 | 6.90 | 6.90 | 9.87% | 6,273,881 |
| Mar 30, 2026 | 5.74 | 6.28 | 5.61 | 6.28 | 6.28 | 9.98% | 6,758,710 |
| Mar 27, 2026 | 5.38 | 5.86 | 5.24 | 5.71 | 5.71 | 6.53% | 2,333,667 |
| Mar 26, 2026 | 5.64 | 5.78 | 5.36 | 5.36 | 5.36 | -4.96% | 1,604,029 |
| Mar 25, 2026 | 5.83 | 5.86 | 5.55 | 5.64 | 5.64 | -1.91% | 1,579,418 |
| Mar 24, 2026 | 5.96 | 5.96 | 5.67 | 5.75 | 5.75 | -4.64% | 1,626,218 |
| Mar 23, 2026 | 6.10 | 6.10 | 5.67 | 6.03 | 6.03 | -1.95% | 2,156,342 |
| Mar 19, 2026 | 6.05 | 6.15 | 6.01 | 6.15 | 6.15 | 1.32% | 569,046 |
| Mar 18, 2026 | 6.13 | 6.30 | 6.03 | 6.07 | 6.07 | -0.98% | 1,564,799 |
| Mar 17, 2026 | 5.95 | 6.20 | 5.90 | 6.13 | 6.13 | 3.03% | 2,436,804 |
| Mar 16, 2026 | 5.74 | 6.09 | 5.62 | 5.95 | 5.95 | 3.66% | 2,244,898 |
| Mar 13, 2026 | 5.55 | 6.00 | 5.52 | 5.74 | 5.74 | 1.77% | 2,109,900 |
| Mar 12, 2026 | 5.46 | 5.88 | 5.46 | 5.64 | 5.64 | 3.30% | 2,238,016 |
| Mar 11, 2026 | 5.60 | 5.75 | 5.46 | 5.46 | 5.46 | -4.21% | 1,244,051 |
| Mar 10, 2026 | 5.30 | 5.75 | 5.24 | 5.70 | 5.70 | 8.57% | 2,755,977 |
| Mar 9, 2026 | 5.36 | 5.42 | 5.21 | 5.25 | 5.25 | -4.72% | 1,843,242 |
| Mar 6, 2026 | 5.37 | 5.67 | 5.37 | 5.51 | 5.51 | -1.25% | 2,068,474 |
| Mar 5, 2026 | 5.19 | 5.62 | 5.17 | 5.58 | 5.58 | 7.72% | 2,313,569 |
| Mar 4, 2026 | 5.24 | 5.33 | 5.11 | 5.18 | 5.18 | -3.72% | 2,050,737 |
| Mar 3, 2026 | 5.28 | 5.46 | 5.22 | 5.38 | 5.38 | -2.36% | 1,559,531 |
| Mar 2, 2026 | 5.05 | 5.52 | 5.05 | 5.51 | 5.51 | -1.61% | 5,289,173 |
| Feb 27, 2026 | 5.80 | 6.04 | 5.60 | 5.60 | 5.60 | -3.61% | 2,919,817 |
| Feb 26, 2026 | 5.86 | 6.00 | 5.62 | 5.81 | 5.81 | -2.02% | 2,292,697 |
| Feb 25, 2026 | 5.67 | 6.33 | 5.41 | 5.93 | 5.93 | 2.24% | 7,327,480 |
| Feb 24, 2026 | 5.85 | 6.22 | 5.58 | 5.80 | 5.80 | -4.45% | 7,602,344 |
| Feb 23, 2026 | 5.94 | 6.07 | 5.79 | 6.07 | 6.07 | 9.96% | 12,381,800 |
| Feb 20, 2026 | 5.16 | 5.52 | 4.86 | 5.52 | 5.52 | 9.96% | 5,531,222 |
| Feb 19, 2026 | 5.29 | 5.38 | 4.93 | 5.02 | 5.02 | -5.28% | 2,906,871 |
| Feb 18, 2026 | 5.30 | 5.49 | 5.08 | 5.30 | 5.30 | 0.95% | 3,918,250 |
| Feb 17, 2026 | 5.20 | 5.25 | 4.97 | 5.25 | 5.25 | 3.14% | 4,454,775 |
| Feb 16, 2026 | 5.06 | 5.23 | 4.88 | 5.09 | 5.09 | 1.80% | 2,387,724 |
| Feb 13, 2026 | 5.12 | 5.21 | 4.94 | 5.00 | 5.00 | -2.34% | 2,061,180 |
| Feb 12, 2026 | 5.00 | 5.20 | 4.80 | 5.12 | 5.12 | 2.61% | 2,663,914 |
| Feb 11, 2026 | 4.90 | 5.08 | 4.76 | 4.99 | 4.99 | 0.81% | 2,821,004 |
| Feb 10, 2026 | 5.29 | 5.33 | 4.91 | 4.95 | 4.95 | -3.32% | 4,482,629 |
| Feb 9, 2026 | 4.76 | 5.12 | 4.54 | 5.12 | 5.12 | 8.70% | 7,913,695 |
| Feb 6, 2026 | 4.60 | 4.89 | 4.42 | 4.71 | 4.71 | 0.64% | 8,495,980 |
| Feb 5, 2026 | 4.51 | 4.68 | 4.30 | 4.68 | 4.68 | 9.86% | 10,503,820 |
| Feb 4, 2026 | 3.88 | 4.26 | 3.81 | 4.26 | 4.26 | 9.79% | 3,702,394 |
| Feb 3, 2026 | 3.52 | 3.88 | 3.50 | 3.88 | 3.88 | 9.92% | 5,469,306 |
| Feb 2, 2026 | 3.54 | 3.55 | 3.45 | 3.53 | 3.53 | - | 1,417,864 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -1.40% | 1,057,322 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.65% | 1,824,911 |
| Jan 28, 2026 | 3.70 | 3.70 | 3.57 | 3.64 | 3.64 | -0.82% | 1,904,409 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.61 | 3.67 | 3.67 | -1.87% | 1,442,681 |
| Jan 26, 2026 | 3.72 | 3.88 | 3.69 | 3.74 | 3.74 | -1.32% | 1,709,128 |
| Jan 23, 2026 | 3.66 | 3.85 | 3.60 | 3.79 | 3.79 | 3.84% | 2,408,014 |
| Jan 22, 2026 | 3.64 | 3.67 | 3.57 | 3.65 | 3.65 | 0.27% | 1,596,986 |
| Jan 21, 2026 | 3.51 | 3.65 | 3.44 | 3.64 | 3.64 | 3.70% | 2,689,646 |
| Jan 20, 2026 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | -0.28% | 1,182,305 |
| Jan 19, 2026 | 3.58 | 3.62 | 3.51 | 3.52 | 3.52 | -1.68% | 1,850,841 |
| Jan 16, 2026 | 3.50 | 3.63 | 3.47 | 3.58 | 3.58 | 2.29% | 1,605,250 |
| Jan 15, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | 0.29% | 1,583,464 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.48 | 3.49 | 3.49 | -3.32% | 1,914,798 |
| Jan 13, 2026 | 3.63 | 3.65 | 3.55 | 3.61 | 3.61 | -0.28% | 1,572,361 |
| Jan 12, 2026 | 3.70 | 3.71 | 3.59 | 3.62 | 3.62 | -2.69% | 2,111,929 |
| Jan 9, 2026 | 3.64 | 3.74 | 3.58 | 3.72 | 3.72 | 0.81% | 1,699,180 |
| Jan 8, 2026 | 3.66 | 3.69 | 3.51 | 3.69 | 3.69 | 1.10% | 1,755,254 |
| Jan 7, 2026 | 3.83 | 3.84 | 3.64 | 3.65 | 3.65 | -3.95% | 1,768,047 |
| Jan 6, 2026 | 3.93 | 3.97 | 3.72 | 3.80 | 3.80 | -3.31% | 2,095,514 |
| Jan 5, 2026 | 3.70 | 3.96 | 3.65 | 3.93 | 3.93 | 7.67% | 3,837,340 |
| Jan 2, 2026 | 3.54 | 3.67 | 3.53 | 3.65 | 3.65 | 2.82% | 1,105,813 |
| Dec 31, 2025 | 3.48 | 3.60 | 3.41 | 3.55 | 3.55 | 3.80% | 1,633,110 |
| Dec 30, 2025 | 3.48 | 3.53 | 3.42 | 3.42 | 3.42 | -1.72% | 877,117 |
| Dec 29, 2025 | 3.53 | 3.53 | 3.41 | 3.48 | 3.48 | -1.42% | 1,266,635 |
| Dec 26, 2025 | 3.62 | 3.66 | 3.50 | 3.53 | 3.53 | -2.22% | 1,390,105 |
| Dec 25, 2025 | 3.64 | 3.67 | 3.56 | 3.61 | 3.61 | -0.82% | 1,348,515 |
| Dec 24, 2025 | 3.69 | 3.70 | 3.59 | 3.64 | 3.64 | -1.89% | 1,214,744 |
| Dec 23, 2025 | 3.79 | 3.82 | 3.62 | 3.71 | 3.71 | -2.11% | 1,740,669 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.56% | 1,731,829 |
| Dec 19, 2025 | 3.94 | 3.96 | 3.83 | 3.85 | 3.85 | -2.28% | 1,492,568 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | - | 1,295,048 |
| Dec 17, 2025 | 4.11 | 4.11 | 3.91 | 3.94 | 3.94 | -2.72% | 1,482,625 |
| Dec 16, 2025 | 4.03 | 4.11 | 3.93 | 4.05 | 4.05 | 1.76% | 2,124,392 |
| Dec 15, 2025 | 4.03 | 4.13 | 3.95 | 3.98 | 3.98 | -1.00% | 1,833,351 |
| Dec 12, 2025 | 4.00 | 4.09 | 3.91 | 4.02 | 4.02 | 0.50% | 1,758,257 |
| Dec 11, 2025 | 4.14 | 4.14 | 3.94 | 4.00 | 4.00 | -0.99% | 1,366,946 |
| Dec 10, 2025 | 4.01 | 4.14 | 4.01 | 4.04 | 4.04 | -1.94% | 1,341,697 |
| Dec 9, 2025 | 4.10 | 4.23 | 4.06 | 4.12 | 4.12 | 0.49% | 2,011,977 |
| Dec 8, 2025 | 4.20 | 4.27 | 4.06 | 4.10 | 4.10 | -2.38% | 1,540,728 |
| Dec 5, 2025 | 4.37 | 4.38 | 4.16 | 4.20 | 4.20 | -4.11% | 2,109,812 |